Casino Guichard Perrachon SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.559	0.575	0.556	0.561	0.561	706,804
2025-08-14	0.572	0.594	0.554	0.554	0.554	1,186,619
2025-08-13	0.603	0.608	0.565	0.572	0.572	1,559,491
2025-08-12	0.610	0.626	0.586	0.608	0.608	1,935,673
2025-08-11	0.650	0.670	0.601	0.610	0.610	2,200,084
2025-08-08	0.632	0.695	0.630	0.640	0.640	3,069,242
2025-08-07	0.680	0.700	0.620	0.632	0.632	2,986,451
2025-08-06	0.569	0.757	0.565	0.677	0.677	9,723,326
2025-08-05	0.544	0.587	0.535	0.564	0.564	1,840,306
2025-08-04	0.510	0.586	0.502	0.550	0.550	3,775,745
2025-08-01	0.471	0.530	0.470	0.505	0.505	2,065,922
2025-07-31	0.524	0.530	0.470	0.481	0.481	3,032,315
2025-07-30	0.451	0.600	0.427	0.559	0.559	8,948,796
2025-07-29	0.422	0.430	0.413	0.420	0.420	629,007
2025-07-28	0.435	0.438	0.417	0.417	0.417	541,414
2025-07-25	0.438	0.438	0.428	0.430	0.430	681,724
2025-07-24	0.452	0.452	0.436	0.444	0.444	403,333
2025-07-23	0.460	0.460	0.447	0.451	0.451	265,451
2025-07-22	0.471	0.471	0.449	0.450	0.450	206,577
2025-07-21	0.471	0.475	0.465	0.466	0.466	223,583
2025-07-18	0.460	0.483	0.457	0.466	0.466	480,374
2025-07-17	0.451	0.459	0.447	0.456	0.456	200,279
2025-07-16	0.458	0.462	0.444	0.444	0.444	324,787
2025-07-15	0.499	0.499	0.459	0.460	0.460	807,291
2025-07-14	0.513	0.513	0.492	0.493	0.493	263,105
2025-07-11	0.504	0.519	0.495	0.508	0.508	526,407
2025-07-10	0.484	0.508	0.481	0.500	0.500	970,803
2025-07-09	0.478	0.487	0.467	0.481	0.481	398,859
2025-07-08	0.460	0.481	0.460	0.478	0.478	557,273
2025-07-07	0.469	0.469	0.459	0.463	0.463	242,796
2025-07-04	0.450	0.477	0.450	0.465	0.465	547,179
2025-07-03	0.470	0.477	0.446	0.446	0.446	561,837
2025-07-02	0.424	0.466	0.420	0.463	0.463	1,043,001
2025-07-01	0.418	0.421	0.407	0.419	0.419	301,461
2025-06-30	0.414	0.425	0.408	0.416	0.416	387,827
2025-06-27	0.419	0.420	0.406	0.409	0.409	297,599
2025-06-26	0.409	0.423	0.407	0.415	0.415	348,192
2025-06-25	0.431	0.431	0.398	0.404	0.404	1,130,211
2025-06-24	0.426	0.449	0.426	0.426	0.426	700,671
2025-06-23	0.430	0.432	0.419	0.421	0.421	249,753
2025-06-20	0.415	0.445	0.414	0.432	0.432	586,344
2025-06-19	0.425	0.438	0.412	0.413	0.413	1,158,231
2025-06-18	0.461	0.461	0.430	0.435	0.435	585,098
2025-06-17	0.460	0.462	0.444	0.445	0.445	852,533
2025-06-16	0.467	0.472	0.460	0.460	0.460	310,793
2025-06-13	0.475	0.476	0.458	0.462	0.462	1,497,312
2025-06-12	0.495	0.497	0.476	0.481	0.481	450,105
2025-06-11	0.495	0.498	0.488	0.495	0.495	575,277
2025-06-10	0.502	0.505	0.493	0.493	0.493	521,655
2025-06-09	0.509	0.521	0.501	0.502	0.502	427,735
2025-06-06	0.512	0.513	0.506	0.511	0.511	228,114
2025-06-05	0.508	0.537	0.507	0.512	0.512	424,809
2025-06-04	0.510	0.516	0.507	0.507	0.507	295,781
2025-06-03	0.510	0.514	0.504	0.513	0.513	261,385
2025-06-02	0.520	0.520	0.501	0.508	0.508	509,893
2025-05-30	0.534	0.547	0.511	0.515	0.515	625,903
2025-05-29	0.524	0.534	0.519	0.529	0.529	135,601
2025-05-28	0.510	0.531	0.508	0.519	0.519	400,631
2025-05-27	0.528	0.533	0.501	0.508	0.508	630,840
2025-05-26	0.539	0.548	0.520	0.526	0.526	643,058

← NewerPage 6 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-09	1.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.